Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poseida Therapeutics Inc (NQ: PSTX )

2.725 +0.085 (+3.22%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.190 3.380 3.190 3.310 421,681 +0.18(+5.75%)
Aug 30, 2022 3.350 3.395 3.130 3.130 358,198 -0.18(-5.44%)
Aug 29, 2022 3.460 3.470 3.210 3.310 694,547 -0.17(-4.89%)
Aug 26, 2022 3.580 3.690 3.450 3.480 302,477 -0.07(-1.97%)
Aug 25, 2022 3.490 3.630 3.400 3.550 372,973 +0.10(+2.90%)
Aug 24, 2022 3.610 3.850 3.450 3.450 525,151 -0.19(-5.22%)
Aug 23, 2022 3.730 3.780 3.610 3.640 245,863 -0.01(-0.27%)
Aug 22, 2022 4.100 4.160 3.630 3.650 546,008 -0.47(-11.41%)
Aug 19, 2022 4.180 4.250 4.100 4.120 262,186 -0.07(-1.67%)
Aug 18, 2022 4.100 4.375 4.100 4.190 381,423 +0.02(+0.48%)
Aug 17, 2022 4.310 4.411 4.150 4.170 544,073 -0.17(-3.92%)
Aug 16, 2022 4.340 4.490 4.253 4.340 559,709 +0.04(+0.93%)
Aug 15, 2022 4.320 4.470 4.170 4.300 631,170 -0.10(-2.27%)
Aug 12, 2022 4.040 4.550 3.910 4.400 1,084,956 +0.29(+7.06%)
Aug 11, 2022 3.940 4.320 3.900 4.110 1,512,408 +0.38(+10.19%)
Aug 10, 2022 3.720 3.950 3.590 3.730 1,046,884 +0.09(+2.47%)
Aug 09, 2022 3.740 3.850 3.600 3.640 1,235,935 -0.06(-1.62%)
Aug 08, 2022 4.130 4.170 3.660 3.700 1,936,158 -0.41(-9.98%)
Aug 05, 2022 4.160 4.490 3.850 4.110 2,912,900 -0.31(-7.01%)
Aug 04, 2022 3.960 4.500 3.820 4.420 7,863,527 -0.09(-2.00%)
Aug 03, 2022 3.680 5.530 3.430 4.510 58,351,432 +2.08(+85.60%)
Aug 02, 2022 2.570 2.570 2.410 2.430 79,539 -0.11(-4.33%)
Aug 01, 2022 2.510 2.550 2.440 2.540 53,914 +0.05(+2.01%)
Jul 29, 2022 2.500 2.550 2.425 2.490 56,860 -0.02(-0.80%)
Jul 28, 2022 2.660 2.660 2.510 2.510 138,035 -0.17(-6.34%)
Jul 27, 2022 2.730 2.770 2.585 2.680 89,704 +0.03(+1.13%)
Jul 26, 2022 2.690 2.700 2.570 2.650 74,222 -0.03(-1.12%)
Jul 25, 2022 2.760 2.800 2.660 2.680 142,016 -0.10(-3.60%)
Jul 22, 2022 2.840 2.850 2.760 2.780 164,622 -0.07(-2.46%)
Jul 21, 2022 2.750 2.890 2.720 2.850 43,176 +0.08(+2.89%)
Jul 20, 2022 2.790 2.920 2.720 2.770 102,220 -0.01(-0.36%)
Jul 19, 2022 2.780 2.960 2.626 2.780 146,329 +0.08(+2.96%)
Jul 18, 2022 2.900 2.930 2.690 2.700 41,112 -0.03(-1.10%)
Jul 15, 2022 2.720 2.830 2.660 2.730 84,295 +0.00(+0.00%)
Jul 14, 2022 2.730 2.830 2.530 2.730 67,713 -0.02(-0.73%)
Jul 13, 2022 2.540 2.825 2.530 2.750 173,800 +0.14(+5.36%)
Jul 12, 2022 2.520 2.650 2.510 2.610 35,452 +0.07(+2.76%)
Jul 11, 2022 2.750 2.800 2.510 2.540 83,583 -0.21(-7.64%)
Jul 08, 2022 2.780 2.900 2.750 2.750 134,865 -0.10(-3.51%)
Jul 07, 2022 2.650 2.890 2.550 2.850 229,893 +0.19(+7.14%)
Jul 06, 2022 2.550 2.840 2.420 2.660 150,349 +0.15(+5.98%)
Jul 05, 2022 2.460 2.600 2.430 2.510 169,382 +0.01(+0.40%)
Jul 01, 2022 2.530 2.570 2.420 2.500 119,140 -0.08(-3.10%)
Jun 30, 2022 2.380 2.600 2.330 2.580 257,357 +0.20(+8.40%)
Jun 29, 2022 2.310 2.490 2.270 2.380 144,382 +0.03(+1.28%)
Jun 28, 2022 2.280 2.490 2.180 2.350 188,919 +0.12(+5.38%)
Jun 27, 2022 2.170 2.290 2.110 2.230 113,654 +0.03(+1.36%)
Jun 24, 2022 2.300 2.430 2.070 2.200 3,508,462 -0.10(-4.35%)
Jun 23, 2022 2.120 2.390 2.060 2.300 427,336 +0.20(+9.52%)
Jun 22, 2022 1.950 2.280 1.950 2.100 329,737 +0.10(+5.00%)
Jun 21, 2022 2.090 2.210 1.960 2.000 321,238 -0.05(-2.44%)
Jun 17, 2022 2.010 2.100 2.010 2.050 178,775 +0.04(+1.99%)
Jun 16, 2022 2.130 2.140 1.955 2.010 137,233 -0.17(-7.80%)
Jun 15, 2022 2.160 2.270 2.030 2.180 84,090 +0.09(+4.31%)
Jun 14, 2022 2.170 2.270 2.000 2.090 87,744 -0.06(-2.79%)
Jun 13, 2022 2.290 2.335 2.035 2.150 138,564 -0.22(-9.28%)
Jun 10, 2022 2.680 2.680 2.265 2.370 130,081 -0.38(-13.82%)
Jun 09, 2022 2.710 2.760 2.460 2.750 201,110 +0.12(+4.56%)
Jun 08, 2022 2.680 2.800 2.510 2.630 216,429 -0.03(-1.13%)
Jun 07, 2022 2.070 2.720 2.050 2.660 259,004 +0.55(+26.07%)
Jun 06, 2022 2.110 2.180 1.960 2.110 148,711 +0.00(+0.00%)
Jun 03, 2022 2.040 2.140 1.995 2.110 177,647 +0.05(+2.43%)
Jun 02, 2022 2.090 2.100 2.015 2.060 77,454 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.